Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.48 | 54.82 | 54.02 | 54.49 | 857,773 | -0.38(-0.69%) |
Jan 30, 2014 | 54.60 | 55.35 | 54.58 | 54.87 | 1,105,798 | +0.73(+1.35%) |
Jan 29, 2014 | 54.69 | 55.29 | 54.11 | 54.14 | 993,850 | -0.83(-1.52%) |
Jan 28, 2014 | 55.55 | 55.71 | 54.94 | 54.98 | 1,375,846 | -0.48(-0.86%) |
Jan 27, 2014 | 56.06 | 56.29 | 55.16 | 55.46 | 1,167,284 | -0.58(-1.04%) |
Jan 24, 2014 | 56.26 | 56.53 | 56.04 | 56.04 | 910,017 | -0.44(-0.77%) |
Jan 23, 2014 | 56.31 | 56.94 | 56.01 | 56.48 | 1,050,903 | -0.02(-0.04%) |
Jan 22, 2014 | 56.83 | 57.06 | 56.23 | 56.50 | 688,238 | -0.28(-0.49%) |
Jan 21, 2014 | 57.30 | 57.32 | 56.18 | 56.78 | 618,235 | -0.19(-0.33%) |
Jan 17, 2014 | 57.40 | 56.96 | 56.96 | 56.96 | 736,780 | -0.43(-0.75%) |
Jan 16, 2014 | 57.80 | 58.55 | 57.04 | 57.39 | 910,842 | -0.53(-0.91%) |
Jan 15, 2014 | 58.04 | 58.38 | 57.81 | 57.92 | 622,909 | -0.12(-0.21%) |
Jan 14, 2014 | 58.15 | 58.34 | 57.60 | 58.04 | 1,166,035 | -0.02(-0.03%) |
Jan 13, 2014 | 58.96 | 59.26 | 57.92 | 58.06 | 1,139,022 | -1.02(-1.73%) |
Jan 10, 2014 | 58.88 | 59.28 | 58.88 | 59.08 | 502,364 | +0.11(+0.19%) |
Jan 09, 2014 | 58.92 | 59.12 | 58.83 | 58.96 | 442,441 | +0.11(+0.19%) |
Jan 08, 2014 | 58.84 | 59.23 | 58.75 | 58.85 | 693,464 | -0.02(-0.03%) |
Jan 07, 2014 | 58.90 | 59.26 | 58.69 | 58.87 | 669,382 | +0.11(+0.18%) |
Jan 06, 2014 | 58.70 | 59.16 | 58.47 | 58.76 | 791,470 | +0.12(+0.21%) |
Jan 03, 2014 | 58.56 | 58.85 | 58.43 | 58.64 | 347,709 | +0.02(+0.04%) |
Jan 02, 2014 | 58.22 | 58.96 | 58.15 | 58.62 | 572,750 | +0.45(+0.77%) |
Dec 31, 2013 | 58.28 | 58.17 | 58.17 | 58.17 | 618,302 | -0.11(-0.19%) |
Dec 30, 2013 | 57.75 | 58.56 | 57.57 | 58.28 | 632,159 | +0.70(+1.21%) |
Dec 27, 2013 | 57.78 | 57.91 | 57.51 | 57.59 | 207,137 | -0.05(-0.08%) |
Dec 26, 2013 | 57.57 | 58.10 | 57.57 | 57.64 | 341,725 | +0.08(+0.14%) |
Dec 24, 2013 | 57.56 | 58.09 | 57.34 | 57.55 | 237,425 | +0.00(+0.00%) |
Dec 23, 2013 | 57.30 | 57.70 | 57.22 | 57.55 | 467,399 | +0.54(+0.95%) |
Dec 20, 2013 | 57.02 | 57.48 | 56.94 | 57.01 | 1,205,663 | +0.03(+0.06%) |
Dec 19, 2013 | 57.31 | 57.68 | 56.85 | 56.98 | 802,095 | -0.32(-0.55%) |
Dec 18, 2013 | 57.00 | 57.48 | 56.57 | 57.30 | 843,556 | +0.33(+0.58%) |
Dec 17, 2013 | 56.80 | 57.09 | 56.25 | 56.96 | 787,501 | +0.20(+0.36%) |
Dec 16, 2013 | 56.58 | 57.06 | 56.35 | 56.76 | 464,753 | +0.29(+0.52%) |
Dec 13, 2013 | 56.58 | 57.05 | 56.38 | 56.47 | 497,702 | +0.01(+0.01%) |
Dec 12, 2013 | 56.50 | 56.99 | 56.38 | 56.46 | 780,617 | -0.06(-0.10%) |
Dec 11, 2013 | 56.78 | 57.09 | 56.48 | 56.52 | 583,286 | -0.17(-0.30%) |
Dec 10, 2013 | 56.83 | 57.47 | 56.59 | 56.69 | 708,123 | -0.30(-0.53%) |
Dec 09, 2013 | 57.07 | 57.37 | 56.71 | 56.99 | 355,982 | +0.06(+0.11%) |
Dec 06, 2013 | 57.12 | 57.76 | 56.72 | 56.92 | 925,473 | -0.16(-0.28%) |
Dec 05, 2013 | 57.02 | 57.30 | 56.83 | 57.08 | 419,142 | -0.01(-0.01%) |
Dec 04, 2013 | 56.42 | 57.25 | 56.34 | 57.09 | 1,159,995 | +0.46(+0.82%) |
Dec 03, 2013 | 56.55 | 57.51 | 56.52 | 56.63 | 1,260,325 | -0.15(-0.26%) |
Dec 02, 2013 | 57.12 | 57.59 | 56.70 | 56.78 | 517,291 | -0.49(-0.85%) |
Nov 29, 2013 | 57.46 | 57.91 | 56.78 | 57.26 | 144,138 | -0.15(-0.27%) |
Nov 27, 2013 | 57.23 | 57.53 | 57.20 | 57.42 | 342,937 | +0.19(+0.34%) |
Nov 26, 2013 | 57.30 | 57.50 | 57.09 | 57.22 | 282,724 | +0.07(+0.13%) |
Nov 25, 2013 | 56.96 | 57.29 | 56.73 | 57.15 | 471,670 | +0.38(+0.67%) |
Nov 22, 2013 | 56.80 | 57.16 | 56.70 | 56.77 | 383,221 | -0.11(-0.20%) |
Nov 21, 2013 | 56.70 | 57.00 | 56.53 | 56.88 | 342,045 | +0.32(+0.57%) |
Nov 20, 2013 | 56.88 | 57.12 | 56.39 | 56.56 | 438,626 | +0.04(+0.07%) |
Nov 19, 2013 | 56.37 | 56.87 | 56.27 | 56.52 | 528,805 | +0.06(+0.10%) |
Nov 18, 2013 | 56.90 | 56.99 | 56.23 | 56.46 | 705,682 | -0.27(-0.48%) |
Nov 15, 2013 | 56.91 | 57.08 | 56.56 | 56.74 | 650,247 | -0.02(-0.03%) |
Nov 14, 2013 | 56.49 | 57.00 | 56.07 | 56.75 | 519,027 | +0.63(+1.12%) |
Nov 12, 2013 | 56.13 | 56.31 | 55.71 | 56.12 | 713,607 | -0.18(-0.32%) |
Nov 11, 2013 | 55.71 | 56.72 | 55.71 | 56.30 | 729,958 | +0.70(+1.27%) |
Nov 08, 2013 | 55.29 | 56.06 | 55.10 | 55.60 | 1,342,727 | +0.40(+0.73%) |
Nov 07, 2013 | 56.41 | 56.53 | 54.92 | 55.19 | 897,695 | -0.95(-1.70%) |
Nov 06, 2013 | 56.83 | 56.99 | 55.82 | 56.15 | 1,009,672 | -0.49(-0.87%) |
Nov 05, 2013 | 56.84 | 57.08 | 56.31 | 56.64 | 606,606 | -0.33(-0.58%) |
Nov 04, 2013 | 56.92 | 57.21 | 56.73 | 56.97 | 675,110 | +0.40(+0.70%) |
Nov 01, 2013 | 55.92 | 56.76 | 55.92 | 56.58 | 999,140 | +0.67(+1.20%) |
Oct 31, 2013 | 54.89 | 56.40 | 54.66 | 55.90 | 1,602,179 | +0.91(+1.65%) |
Oct 30, 2013 | 54.99 | 55.19 | 54.55 | 55.00 | 1,156,829 | -0.03(-0.06%) |
Oct 29, 2013 | 55.08 | 55.46 | 54.73 | 55.03 | 1,099,896 | +0.02(+0.04%) |
Oct 28, 2013 | 54.86 | 55.52 | 54.46 | 55.01 | 1,047,691 | +0.03(+0.06%) |
Oct 25, 2013 | 55.38 | 56.03 | 53.90 | 54.97 | 2,381,445 | -0.23(-0.41%) |
Oct 24, 2013 | 58.35 | 59.07 | 54.41 | 55.20 | 4,714,661 | -5.17(-8.57%) |
Oct 23, 2013 | 59.90 | 60.50 | 59.32 | 60.37 | 1,117,787 | +0.14(+0.23%) |
Oct 22, 2013 | 60.11 | 60.53 | 59.23 | 60.24 | 684,760 | +0.15(+0.24%) |
Oct 21, 2013 | 60.37 | 60.69 | 59.76 | 60.09 | 552,312 | -0.16(-0.27%) |
Oct 18, 2013 | 59.74 | 60.34 | 59.71 | 60.25 | 596,609 | +0.61(+1.02%) |
Oct 17, 2013 | 59.07 | 59.85 | 59.07 | 59.65 | 402,416 | +0.40(+0.67%) |
Oct 16, 2013 | 59.57 | 59.89 | 58.96 | 59.25 | 687,468 | -0.02(-0.03%) |
Oct 15, 2013 | 59.60 | 59.98 | 59.22 | 59.27 | 489,276 | -0.39(-0.65%) |
Oct 14, 2013 | 58.84 | 59.70 | 58.74 | 59.66 | 654,003 | +0.44(+0.74%) |
Oct 11, 2013 | 59.87 | 60.25 | 59.02 | 59.22 | 621,633 | -0.87(-1.44%) |
Oct 10, 2013 | 59.91 | 60.66 | 59.81 | 60.08 | 514,531 | +0.72(+1.21%) |
Oct 09, 2013 | 59.60 | 59.80 | 58.57 | 59.36 | 592,381 | -0.19(-0.31%) |
Oct 08, 2013 | 61.68 | 62.15 | 59.44 | 59.55 | 928,703 | -2.25(-3.64%) |
Oct 07, 2013 | 61.64 | 62.24 | 61.64 | 61.80 | 849,778 | -0.35(-0.56%) |
Oct 04, 2013 | 61.29 | 62.25 | 61.26 | 62.15 | 534,622 | +0.93(+1.52%) |
Oct 03, 2013 | 61.39 | 62.05 | 61.01 | 61.22 | 757,784 | -0.27(-0.43%) |
Oct 02, 2013 | 61.66 | 62.06 | 60.89 | 61.48 | 560,612 | -0.40(-0.65%) |
Oct 01, 2013 | 62.27 | 62.40 | 61.59 | 61.89 | 1,795,274 | +0.53(+0.87%) |
Sep 30, 2013 | 60.98 | 61.44 | 60.49 | 61.35 | 356,553 | -0.11(-0.18%) |
Sep 27, 2013 | 61.57 | 61.85 | 61.24 | 61.47 | 421,005 | -0.27(-0.43%) |
Sep 26, 2013 | 61.42 | 61.98 | 61.12 | 61.73 | 673,882 | +0.51(+0.83%) |
Sep 25, 2013 | 61.61 | 62.01 | 61.13 | 61.22 | 640,779 | -0.33(-0.54%) |
Sep 24, 2013 | 62.23 | 62.32 | 61.43 | 61.56 | 863,201 | -0.64(-1.03%) |
Sep 23, 2013 | 62.32 | 62.57 | 61.56 | 62.19 | 579,929 | -0.32(-0.52%) |
Sep 20, 2013 | 62.56 | 62.89 | 62.20 | 62.52 | 1,597,337 | +0.04(+0.06%) |
Sep 19, 2013 | 62.31 | 62.53 | 61.94 | 62.48 | 686,749 | +0.19(+0.31%) |
Sep 18, 2013 | 60.84 | 62.33 | 60.70 | 62.28 | 642,831 | +1.54(+2.53%) |
Sep 17, 2013 | 60.28 | 60.78 | 60.19 | 60.75 | 544,158 | +0.49(+0.82%) |
Sep 16, 2013 | 60.67 | 60.66 | 60.08 | 60.25 | 655,292 | +0.12(+0.20%) |
Sep 13, 2013 | 59.82 | 60.20 | 59.41 | 60.13 | 694,623 | +0.47(+0.79%) |
Sep 12, 2013 | 59.48 | 60.00 | 59.44 | 59.66 | 551,328 | +0.09(+0.15%) |
Sep 11, 2013 | 59.40 | 59.69 | 59.14 | 59.57 | 606,963 | +0.23(+0.38%) |
Sep 10, 2013 | 59.51 | 59.74 | 59.06 | 59.35 | 669,036 | -0.02(-0.03%) |
Sep 09, 2013 | 59.08 | 59.62 | 59.08 | 59.36 | 452,039 | +0.38(+0.64%) |
Sep 06, 2013 | 59.46 | 59.88 | 58.91 | 58.98 | 667,783 | -0.48(-0.80%) |
Sep 05, 2013 | 59.99 | 60.35 | 59.42 | 59.46 | 810,566 | -0.40(-0.68%) |
Sep 04, 2013 | 60.23 | 60.67 | 59.81 | 59.87 | 814,685 | -0.33(-0.55%) |
Sep 03, 2013 | 60.05 | 60.62 | 59.55 | 60.20 | 1,165,920 | +0.66(+1.11%) |
Aug 30, 2013 | 57.88 | 60.70 | 57.88 | 59.53 | 1,957,705 | +2.13(+3.72%) |
Aug 29, 2013 | 57.04 | 57.64 | 56.95 | 57.40 | 360,489 | +0.36(+0.64%) |
Aug 28, 2013 | 56.62 | 57.17 | 56.43 | 57.04 | 461,827 | +0.37(+0.65%) |
Aug 27, 2013 | 57.04 | 57.54 | 56.55 | 56.66 | 498,438 | -1.00(-1.73%) |
Aug 26, 2013 | 57.64 | 57.88 | 57.33 | 57.67 | 543,971 | +0.13(+0.22%) |
Aug 23, 2013 | 57.60 | 57.89 | 56.73 | 57.54 | 933,693 | +0.56(+0.98%) |
Aug 22, 2013 | 56.57 | 57.23 | 56.54 | 56.98 | 383,261 | +0.52(+0.91%) |
Aug 21, 2013 | 56.07 | 56.80 | 55.85 | 56.46 | 463,778 | +0.20(+0.36%) |
Aug 20, 2013 | 55.94 | 56.92 | 55.85 | 56.26 | 729,600 | +0.47(+0.84%) |
Aug 19, 2013 | 55.56 | 55.92 | 55.38 | 55.79 | 629,724 | +0.27(+0.48%) |
Aug 16, 2013 | 54.71 | 55.66 | 54.49 | 55.53 | 795,574 | +0.66(+1.21%) |
Aug 15, 2013 | 55.83 | 55.84 | 54.54 | 54.87 | 724,402 | -1.35(-2.40%) |
Aug 14, 2013 | 56.46 | 56.91 | 55.95 | 56.21 | 316,482 | -0.41(-0.73%) |
Aug 13, 2013 | 56.73 | 57.04 | 56.25 | 56.62 | 313,858 | -0.12(-0.21%) |
Aug 12, 2013 | 56.84 | 57.10 | 56.55 | 56.75 | 531,144 | -0.05(-0.09%) |
Aug 09, 2013 | 56.91 | 57.19 | 56.62 | 56.79 | 234,732 | -0.33(-0.58%) |
Aug 08, 2013 | 57.04 | 57.25 | 56.79 | 57.12 | 398,377 | +0.28(+0.50%) |
Aug 07, 2013 | 57.80 | 58.12 | 56.34 | 56.84 | 827,873 | -1.27(-2.19%) |
Aug 06, 2013 | 58.94 | 59.65 | 57.86 | 58.12 | 563,795 | -1.02(-1.73%) |
Aug 05, 2013 | 59.69 | 59.70 | 59.01 | 59.14 | 528,731 | -0.08(-0.14%) |
Aug 02, 2013 | 58.92 | 59.46 | 58.52 | 59.22 | 614,584 | +0.27(+0.45%) |
Aug 01, 2013 | 58.48 | 59.30 | 58.01 | 58.96 | 1,074,252 | +1.43(+2.48%) |
Jul 31, 2013 | 57.62 | 58.05 | 57.49 | 57.53 | 498,659 | +0.02(+0.03%) |
Jul 30, 2013 | 57.79 | 57.91 | 57.27 | 57.51 | 634,444 | -0.27(-0.46%) |
Jul 29, 2013 | 59.03 | 59.34 | 57.66 | 57.78 | 848,612 | -1.51(-2.54%) |
Jul 26, 2013 | 58.98 | 59.52 | 58.85 | 59.29 | 1,579,689 | +0.00(+0.00%) |
Jul 25, 2013 | 60.01 | 60.48 | 57.57 | 59.29 | 1,437,186 | -0.58(-0.97%) |
Jul 24, 2013 | 60.22 | 60.34 | 59.41 | 59.87 | 1,055,908 | -0.04(-0.07%) |
Jul 23, 2013 | 59.26 | 59.96 | 59.26 | 59.91 | 639,187 | +0.66(+1.12%) |
Jul 22, 2013 | 59.07 | 59.59 | 58.84 | 59.25 | 343,562 | +0.40(+0.69%) |
Jul 19, 2013 | 58.63 | 59.10 | 58.50 | 58.84 | 414,744 | -0.02(-0.04%) |
Jul 18, 2013 | 59.19 | 59.48 | 58.74 | 58.87 | 594,413 | -0.22(-0.37%) |
Jul 17, 2013 | 59.67 | 59.69 | 59.02 | 59.08 | 325,480 | -0.44(-0.75%) |
Jul 16, 2013 | 60.15 | 60.22 | 59.38 | 59.53 | 301,220 | -0.69(-1.14%) |
Jul 15, 2013 | 60.25 | 60.61 | 60.04 | 60.21 | 395,067 | -0.06(-0.09%) |
Jul 12, 2013 | 60.17 | 60.46 | 59.85 | 60.27 | 414,246 | +0.12(+0.20%) |
Jul 11, 2013 | 60.42 | 60.51 | 60.00 | 60.15 | 809,721 | +0.38(+0.63%) |
Jul 10, 2013 | 59.65 | 59.93 | 59.42 | 59.77 | 799,012 | +0.10(+0.16%) |
Jul 09, 2013 | 60.48 | 60.09 | 59.54 | 59.67 | 891,376 | -0.41(-0.68%) |
Jul 08, 2013 | 59.99 | 60.21 | 59.85 | 60.09 | 433,591 | +0.40(+0.66%) |
Jul 05, 2013 | 59.68 | 59.72 | 59.12 | 59.69 | 529,678 | +0.45(+0.76%) |
Jul 03, 2013 | 59.29 | 59.57 | 58.99 | 59.24 | 590,750 | -0.19(-0.31%) |
Jul 02, 2013 | 60.26 | 60.82 | 59.10 | 59.42 | 636,850 | -0.73(-1.22%) |
Jul 01, 2013 | 59.84 | 60.88 | 59.84 | 60.16 | 513,119 | +0.41(+0.69%) |
Jun 28, 2013 | 59.21 | 60.09 | 58.97 | 59.75 | 938,819 | +0.51(+0.86%) |
Jun 27, 2013 | 59.11 | 59.50 | 58.71 | 59.24 | 488,614 | +0.48(+0.82%) |
Jun 26, 2013 | 59.03 | 59.38 | 58.46 | 58.75 | 473,421 | +0.20(+0.34%) |
Jun 25, 2013 | 58.82 | 59.00 | 58.16 | 58.55 | 405,162 | +0.09(+0.15%) |
Jun 24, 2013 | 58.46 | 59.04 | 57.78 | 58.46 | 683,606 | -0.54(-0.92%) |
Jun 21, 2013 | 58.62 | 59.47 | 57.57 | 59.00 | 2,157,235 | +1.13(+1.95%) |
Jun 20, 2013 | 57.97 | 58.48 | 57.69 | 57.87 | 381,938 | -1.31(-2.22%) |
Jun 19, 2013 | 59.19 | 59.69 | 59.08 | 59.19 | 256,189 | -0.14(-0.23%) |
Jun 18, 2013 | 59.13 | 59.41 | 58.87 | 59.33 | 435,343 | +0.21(+0.35%) |
Jun 17, 2013 | 58.77 | 59.42 | 58.48 | 59.12 | 1,112,324 | +0.73(+1.24%) |
Jun 14, 2013 | 58.16 | 58.83 | 57.92 | 58.39 | 974,530 | -0.21(-0.36%) |
Jun 13, 2013 | 58.02 | 58.64 | 57.65 | 58.60 | 492,574 | +0.69(+1.18%) |
Jun 12, 2013 | 57.54 | 58.26 | 57.54 | 57.92 | 1,116,572 | +0.63(+1.10%) |
Jun 11, 2013 | 57.72 | 58.00 | 56.96 | 57.29 | 1,066,321 | -1.27(-2.18%) |
Jun 10, 2013 | 58.00 | 58.65 | 57.86 | 58.56 | 665,503 | +0.77(+1.33%) |
Jun 07, 2013 | 57.74 | 57.92 | 57.40 | 57.79 | 332,391 | +0.53(+0.93%) |
Jun 06, 2013 | 56.94 | 57.31 | 56.60 | 57.26 | 327,179 | +0.43(+0.75%) |
Jun 05, 2013 | 57.37 | 57.70 | 56.75 | 56.83 | 313,026 | -0.61(-1.07%) |
Jun 04, 2013 | 57.83 | 58.30 | 57.12 | 57.45 | 438,382 | -0.49(-0.85%) |
Jun 03, 2013 | 58.08 | 58.42 | 56.93 | 57.94 | 870,352 | -0.19(-0.33%) |
May 31, 2013 | 57.37 | 58.62 | 57.36 | 58.13 | 1,080,738 | +0.46(+0.80%) |
May 30, 2013 | 56.99 | 57.75 | 56.95 | 57.67 | 1,029,990 | +0.67(+1.17%) |
May 29, 2013 | 56.24 | 57.43 | 56.24 | 57.00 | 925,990 | +0.46(+0.81%) |
May 28, 2013 | 57.02 | 57.09 | 56.15 | 56.54 | 1,011,198 | +0.05(+0.09%) |
May 24, 2013 | 55.71 | 56.62 | 55.66 | 56.50 | 809,898 | +0.25(+0.44%) |
May 23, 2013 | 56.25 | 56.36 | 55.70 | 56.25 | 737,763 | -0.23(-0.41%) |
May 22, 2013 | 57.22 | 57.86 | 56.34 | 56.48 | 492,170 | -0.68(-1.20%) |
May 21, 2013 | 57.10 | 57.45 | 56.76 | 57.16 | 1,413,852 | -0.02(-0.03%) |
May 20, 2013 | 56.38 | 57.24 | 56.26 | 57.18 | 974,165 | +0.80(+1.41%) |
May 17, 2013 | 55.78 | 56.53 | 55.60 | 56.38 | 444,433 | +0.87(+1.57%) |
May 16, 2013 | 56.25 | 56.45 | 55.46 | 55.51 | 2,094,849 | -0.73(-1.30%) |
May 15, 2013 | 56.54 | 56.83 | 56.12 | 56.25 | 884,431 | +0.64(+1.14%) |
May 13, 2013 | 55.89 | 56.13 | 55.51 | 55.61 | 1,398,688 | -0.56(-0.99%) |
May 10, 2013 | 53.96 | 56.38 | 53.92 | 56.17 | 2,024,544 | +2.41(+4.49%) |
May 09, 2013 | 52.92 | 53.84 | 52.52 | 53.75 | 1,288,589 | +0.71(+1.34%) |
May 08, 2013 | 52.71 | 53.04 | 52.38 | 53.04 | 733,747 | -0.16(-0.30%) |
May 07, 2013 | 52.54 | 53.22 | 52.36 | 53.20 | 487,151 | +0.68(+1.30%) |
May 06, 2013 | 52.64 | 52.66 | 52.17 | 52.52 | 674,459 | -0.24(-0.46%) |
May 03, 2013 | 52.92 | 53.09 | 52.62 | 52.76 | 436,965 | +0.14(+0.26%) |
May 02, 2013 | 52.30 | 52.69 | 51.76 | 52.62 | 663,825 | +0.28(+0.54%) |
May 01, 2013 | 52.58 | 53.20 | 52.29 | 52.34 | 909,289 | -0.28(-0.54%) |
Apr 30, 2013 | 52.24 | 52.75 | 51.88 | 52.62 | 1,501,137 | +0.35(+0.68%) |
Apr 29, 2013 | 52.54 | 52.86 | 52.19 | 52.27 | 925,392 | +0.14(+0.26%) |
Apr 26, 2013 | 51.86 | 52.26 | 51.60 | 52.13 | 1,178,929 | +0.53(+1.03%) |
Apr 25, 2013 | 50.70 | 52.60 | 50.14 | 51.60 | 4,341,953 | +2.92(+6.00%) |
Apr 24, 2013 | 48.95 | 49.50 | 48.66 | 48.68 | 1,284,965 | -0.18(-0.36%) |
Apr 23, 2013 | 48.21 | 48.98 | 48.09 | 48.86 | 1,580,362 | +1.03(+2.15%) |
Apr 22, 2013 | 47.82 | 48.08 | 47.28 | 47.83 | 1,091,381 | +0.17(+0.35%) |
Apr 19, 2013 | 47.56 | 48.11 | 47.43 | 47.66 | 727,102 | +0.22(+0.46%) |
Apr 18, 2013 | 47.87 | 47.97 | 47.31 | 47.44 | 806,420 | -0.35(-0.74%) |
Apr 17, 2013 | 47.88 | 48.04 | 47.12 | 47.80 | 788,707 | -0.20(-0.42%) |
Apr 16, 2013 | 47.68 | 48.06 | 47.10 | 48.00 | 1,047,773 | +0.58(+1.22%) |
Apr 15, 2013 | 48.69 | 48.78 | 47.30 | 47.42 | 902,766 | -1.45(-2.96%) |
Apr 12, 2013 | 48.83 | 48.96 | 48.59 | 48.87 | 578,521 | +0.02(+0.05%) |
Apr 11, 2013 | 48.09 | 49.22 | 47.98 | 48.84 | 1,092,225 | +0.89(+1.86%) |
Apr 10, 2013 | 47.65 | 48.25 | 47.45 | 47.95 | 961,504 | +0.48(+1.02%) |
Apr 09, 2013 | 47.77 | 48.07 | 47.29 | 47.47 | 897,134 | -0.26(-0.54%) |
Apr 08, 2013 | 47.60 | 47.81 | 47.18 | 47.72 | 1,630,717 | +0.15(+0.32%) |
Apr 05, 2013 | 47.10 | 47.61 | 46.87 | 47.57 | 1,138,157 | +0.07(+0.15%) |
Apr 04, 2013 | 47.09 | 47.68 | 47.04 | 47.50 | 1,899,077 | +0.42(+0.89%) |
Apr 03, 2013 | 46.07 | 47.30 | 46.07 | 47.08 | 1,841,920 | +0.91(+1.97%) |
Apr 02, 2013 | 45.78 | 46.29 | 45.78 | 46.17 | 651,300 | +0.43(+0.93%) |
Apr 01, 2013 | 46.03 | 46.06 | 45.60 | 45.74 | 874,927 | -0.35(-0.75%) |
Mar 28, 2013 | 45.78 | 46.19 | 45.51 | 46.09 | 633,978 | +0.32(+0.70%) |
Mar 27, 2013 | 45.78 | 45.90 | 45.29 | 45.77 | 510,998 | -0.10(-0.21%) |
Mar 26, 2013 | 45.65 | 46.14 | 45.65 | 45.86 | 1,149,380 | -0.51(-1.09%) |
Mar 25, 2013 | 46.70 | 46.73 | 45.81 | 46.37 | 749,031 | -0.27(-0.59%) |
Mar 22, 2013 | 46.32 | 46.76 | 46.04 | 46.65 | 798,091 | +0.44(+0.96%) |
Mar 21, 2013 | 46.48 | 46.57 | 45.93 | 46.20 | 598,426 | -0.52(-1.10%) |
Mar 20, 2013 | 46.03 | 46.76 | 45.83 | 46.72 | 564,331 | +1.03(+2.25%) |
Mar 19, 2013 | 46.51 | 46.66 | 45.18 | 45.69 | 647,831 | -0.68(-1.48%) |
Mar 18, 2013 | 46.53 | 47.06 | 46.27 | 46.37 | 779,697 | -0.51(-1.08%) |
Mar 15, 2013 | 46.43 | 46.93 | 45.88 | 46.88 | 1,244,122 | +0.52(+1.13%) |
Mar 14, 2013 | 46.40 | 46.56 | 45.76 | 46.36 | 672,922 | +0.02(+0.03%) |
Mar 13, 2013 | 45.45 | 46.41 | 45.45 | 46.34 | 1,016,047 | +0.89(+1.97%) |
Mar 12, 2013 | 45.76 | 45.76 | 44.76 | 45.45 | 1,339,496 | -0.57(-1.24%) |
Mar 11, 2013 | 45.71 | 46.15 | 45.57 | 46.02 | 837,161 | +0.17(+0.37%) |
Mar 08, 2013 | 45.45 | 45.88 | 44.96 | 45.85 | 659,777 | +0.63(+1.39%) |
Mar 07, 2013 | 45.26 | 45.55 | 45.05 | 45.22 | 459,612 | +0.01(+0.02%) |
Mar 06, 2013 | 45.75 | 45.85 | 45.14 | 45.21 | 582,256 | -0.40(-0.88%) |
Mar 05, 2013 | 45.89 | 46.05 | 45.45 | 45.62 | 849,026 | -0.03(-0.07%) |
Mar 04, 2013 | 44.78 | 45.87 | 44.78 | 45.65 | 1,074,634 | +0.80(+1.78%) |
Mar 01, 2013 | 45.28 | 45.53 | 44.42 | 44.85 | 2,095,288 | -0.55(-1.21%) |
Feb 28, 2013 | 44.95 | 45.66 | 44.49 | 45.40 | 1,734,262 | +0.69(+1.55%) |
Feb 27, 2013 | 45.39 | 46.48 | 44.57 | 44.71 | 4,821,883 | -2.69(-5.67%) |
Feb 26, 2013 | 46.72 | 47.50 | 46.60 | 47.39 | 1,267,683 | +0.84(+1.82%) |
Feb 25, 2013 | 47.23 | 47.59 | 46.46 | 46.55 | 948,012 | -0.46(-0.98%) |
Feb 22, 2013 | 47.36 | 47.82 | 46.81 | 47.01 | 542,894 | -0.20(-0.43%) |
Feb 21, 2013 | 47.61 | 47.98 | 46.98 | 47.21 | 667,730 | -0.49(-1.03%) |
Feb 20, 2013 | 48.46 | 48.66 | 47.68 | 47.70 | 698,788 | -0.65(-1.35%) |
Feb 19, 2013 | 48.69 | 48.79 | 48.09 | 48.35 | 936,308 | -0.39(-0.79%) |
Feb 15, 2013 | 48.47 | 49.10 | 48.37 | 48.74 | 609,180 | +0.37(+0.77%) |
Feb 14, 2013 | 48.50 | 48.68 | 48.12 | 48.37 | 619,715 | -0.31(-0.64%) |
Feb 13, 2013 | 48.78 | 48.87 | 48.26 | 48.68 | 631,319 | +0.01(+0.02%) |
Feb 12, 2013 | 48.98 | 49.13 | 48.35 | 48.67 | 948,047 | -0.14(-0.30%) |
Feb 11, 2013 | 49.04 | 49.12 | 48.39 | 48.82 | 554,179 | -0.14(-0.30%) |
Feb 08, 2013 | 49.11 | 49.27 | 48.64 | 48.96 | 346,098 | +0.01(+0.02%) |
Feb 07, 2013 | 48.50 | 49.00 | 48.21 | 48.95 | 375,549 | +0.43(+0.88%) |
Feb 06, 2013 | 48.42 | 48.76 | 47.49 | 48.53 | 915,190 | +0.52(+1.09%) |
Feb 04, 2013 | 48.42 | 48.97 | 47.92 | 48.01 | 1,025,289 | -0.72(-1.47%) |